12,310€
1,65%
Echtzeit-Aktienkurs Recticel S.A.
Bid:
Ask:
Aktienkurse zur Recticel S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 12,07 | 12,37 | 11,98 | 12,36 | 2,06% | - |
| 30.07.2026 | 12,10 | 12,18 | 12,04 | 12,11 | -0,49% | - |
| 29.07.2026 | 12,15 | 12,19 | 12,01 | 12,17 | 1,50% | - |
| 28.07.2026 | 11,99 | 12,00 | 11,87 | 11,99 | 0,33% | - |
| 27.07.2026 | 12,03 | 12,10 | 11,93 | 11,95 | 0,25% | - |
| 24.07.2026 | 11,89 | 12,00 | 11,78 | 11,92 | 0,42% | - |
| 23.07.2026 | 12,15 | 12,18 | 11,84 | 11,87 | -2,06% | - |
| 22.07.2026 | 12,03 | 12,16 | 11,99 | 12,12 | 0,66% | - |
| 21.07.2026 | 11,53 | 12,29 | 11,53 | 12,04 | 3,97% | - |
| 20.07.2026 | 11,58 | 11,59 | 11,54 | 11,58 | 0,00% | - |
| 17.07.2026 | 11,76 | 11,76 | 11,54 | 11,58 | -0,43% | - |
| 16.07.2026 | 11,78 | 11,80 | 11,52 | 11,63 | -0,51% | - |
| 15.07.2026 | 11,68 | 11,69 | 11,64 | 11,69 | 1,04% | - |
| 14.07.2026 | 11,72 | 11,85 | 11,55 | 11,57 | -1,78% | - |
| 13.07.2026 | 11,26 | 11,79 | 11,26 | 11,78 | 5,46% | - |
| 10.07.2026 | 11,18 | 11,20 | 11,17 | 11,17 | -0,09% | - |
| 09.07.2026 | 11,14 | 11,20 | 11,06 | 11,18 | -0,18% | - |
| 08.07.2026 | 11,38 | 11,38 | 11,03 | 11,20 | 2,28% | - |
| 07.07.2026 | 10,98 | 10,98 | 10,90 | 10,95 | -1,17% | - |
| 06.07.2026 | 11,08 | 11,08 | 11,06 | 11,08 | 0,09% | - |
| 03.07.2026 | 10,92 | 11,09 | 10,87 | 11,07 | 2,31% | - |
| 02.07.2026 | 10,88 | 10,95 | 10,78 | 10,82 | -0,73% | - |
| 01.07.2026 | 10,92 | 11,05 | 10,84 | 10,90 | -2,50% | - |
| 30.06.2026 | 10,96 | 11,18 | 10,93 | 11,18 | 2,76% | - |
| 29.06.2026 | 10,80 | 10,98 | 10,74 | 10,88 | 1,30% | - |
| 26.06.2026 | 10,85 | 10,86 | 10,68 | 10,74 | -1,29% | - |
| 25.06.2026 | 10,88 | 10,91 | 10,67 | 10,88 | -0,27% | - |
| 24.06.2026 | 10,86 | 10,91 | 10,83 | 10,91 | 0,18% | - |
| 23.06.2026 | 10,76 | 10,90 | 10,71 | 10,89 | 0,18% | - |
| 22.06.2026 | 10,92 | 10,99 | 10,76 | 10,87 | -0,64% | - |
| 19.06.2026 | 10,88 | 11,07 | 10,79 | 10,94 | 0,55% | - |
| 18.06.2026 | 10,56 | 10,89 | 10,48 | 10,88 | 2,93% | - |
| 17.06.2026 | 10,72 | 10,74 | 10,56 | 10,57 | -2,13% | - |
| 16.06.2026 | 10,76 | 10,80 | 10,76 | 10,80 | -0,46% | - |
| 15.06.2026 | 10,76 | 11,00 | 10,76 | 10,85 | 1,69% | - |
| 12.06.2026 | 10,64 | 10,75 | 10,63 | 10,67 | 1,72% | - |
| 11.06.2026 | 10,50 | 10,50 | 10,47 | 10,49 | -0,10% | - |
| 10.06.2026 | 10,58 | 10,71 | 10,47 | 10,50 | -0,85% | - |
| 09.06.2026 | 10,65 | 10,71 | 10,54 | 10,59 | -0,38% | - |
| 08.06.2026 | 10,78 | 10,78 | 10,49 | 10,63 | -1,30% | - |
| 05.06.2026 | 10,44 | 10,81 | 10,44 | 10,77 | 2,28% | - |
| 04.06.2026 | 10,52 | 10,59 | 10,43 | 10,53 | -0,09% | - |
| 03.06.2026 | 10,69 | 10,71 | 10,52 | 10,54 | -2,50% | - |
| 02.06.2026 | 10,82 | 10,89 | 10,72 | 10,81 | 0,56% | - |
| 01.06.2026 | 10,67 | 10,75 | 10,67 | 10,75 | 2,09% | - |
| 29.05.2026 | 10,55 | 10,55 | 10,53 | 10,53 | -0,28% | - |
| 28.05.2026 | 10,51 | 10,60 | 10,37 | 10,56 | -4,52% | - |
| 27.05.2026 | 10,70 | 11,06 | 10,69 | 11,06 | 3,46% | - |
| 26.05.2026 | 10,78 | 10,81 | 10,67 | 10,69 | -1,29% | - |
| 25.05.2026 | 10,94 | 10,94 | 10,75 | 10,83 | 1,12% | - |
| 22.05.2026 | 10,72 | 10,72 | 10,69 | 10,71 | 1,04% | - |
| 21.05.2026 | 10,52 | 10,70 | 10,49 | 10,60 | 0,76% | - |
| 20.05.2026 | 10,22 | 10,57 | 10,21 | 10,52 | 0,77% | - |
| 19.05.2026 | 10,48 | 10,48 | 10,33 | 10,44 | 0,00% | - |
| 18.05.2026 | 10,44 | 10,59 | 10,33 | 10,44 | -0,38% | - |
| 15.05.2026 | 10,44 | 10,61 | 10,35 | 10,48 | 0,87% | - |
| 14.05.2026 | 10,38 | 10,39 | 10,37 | 10,39 | 0,58% | - |
| 13.05.2026 | 10,22 | 10,33 | 10,22 | 10,33 | 1,87% | - |
| 12.05.2026 | 10,31 | 10,31 | 10,13 | 10,14 | -1,65% | - |
| 11.05.2026 | 10,40 | 10,40 | 10,17 | 10,31 | -0,77% | - |
| 08.05.2026 | 10,27 | 10,43 | 10,27 | 10,39 | 0,97% | - |
| 07.05.2026 | 10,40 | 10,53 | 10,27 | 10,29 | -2,74% | - |
| 06.05.2026 | 10,07 | 10,59 | 10,07 | 10,58 | 3,22% | - |
| 05.05.2026 | 10,05 | 10,29 | 10,04 | 10,25 | 1,18% | - |
| 04.05.2026 | 10,11 | 10,13 | 10,11 | 10,13 | 0,20% | - |
| 30.04.2026 | 9,90 | 10,19 | 9,79 | 10,11 | 2,12% | - |
| 29.04.2026 | 9,94 | 10,05 | 9,89 | 9,90 | -0,50% | - |
| 28.04.2026 | 9,96 | 9,98 | 9,84 | 9,95 | -0,15% | - |
| 27.04.2026 | 9,94 | 10,00 | 9,89 | 9,97 | 0,15% | - |
| 24.04.2026 | 10,18 | 10,27 | 9,89 | 9,95 | -1,39% | - |
| 23.04.2026 | 10,11 | 10,34 | 10,01 | 10,09 | -0,39% | - |
| 22.04.2026 | 9,99 | 10,76 | 9,89 | 10,13 | 0,80% | - |
| 21.04.2026 | 10,14 | 10,23 | 10,01 | 10,05 | -2,71% | - |
| 20.04.2026 | 10,45 | 10,45 | 10,33 | 10,33 | -1,43% | - |
| 17.04.2026 | 10,06 | 10,50 | 10,05 | 10,48 | 4,28% | - |
| 16.04.2026 | 10,14 | 10,32 | 10,03 | 10,05 | -1,57% | - |
| 15.04.2026 | 10,35 | 10,36 | 10,21 | 10,21 | 1,59% | - |
| 14.04.2026 | 10,04 | 10,05 | 10,03 | 10,05 | 0,00% | - |
| 13.04.2026 | 10,03 | 10,09 | 9,88 | 10,05 | -0,30% | - |
| 10.04.2026 | 9,76 | 10,13 | 9,73 | 10,08 | 3,38% | - |
| 09.04.2026 | 9,87 | 9,90 | 9,74 | 9,75 | -1,12% | - |
| 08.04.2026 | 9,64 | 10,04 | 9,64 | 9,86 | 2,98% | - |
| 07.04.2026 | 9,63 | 9,73 | 9,41 | 9,58 | -0,36% | - |
| 02.04.2026 | 9,62 | 9,76 | 9,59 | 9,61 | -1,74% | - |
| 01.04.2026 | 9,61 | 9,86 | 9,60 | 9,78 | 2,57% | - |
| 31.03.2026 | 9,33 | 9,62 | 9,33 | 9,54 | 1,92% | - |
| 30.03.2026 | 9,37 | 9,56 | 9,32 | 9,36 | -0,11% | - |
| 27.03.2026 | 9,41 | 9,52 | 9,28 | 9,37 | 0,16% | - |
| 26.03.2026 | 9,15 | 9,44 | 9,11 | 9,35 | 1,63% | - |
| 25.03.2026 | 9,24 | 9,37 | 9,04 | 9,20 | 0,00% | - |
| 24.03.2026 | 9,38 | 9,38 | 8,92 | 9,20 | -1,87% | - |
| 23.03.2026 | 8,95 | 9,45 | 8,74 | 9,38 | 4,52% | - |
| 20.03.2026 | 9,33 | 9,36 | 8,93 | 8,97 | -3,91% | - |
| 19.03.2026 | 9,30 | 9,38 | 9,22 | 9,34 | 0,32% | - |
| 18.03.2026 | 9,39 | 9,81 | 9,30 | 9,31 | -0,59% | - |
| 17.03.2026 | 9,40 | 9,56 | 9,26 | 9,36 | -0,79% | - |
| 16.03.2026 | 9,78 | 9,84 | 9,37 | 9,44 | -3,28% | - |
| 13.03.2026 | 10,02 | 10,14 | 9,75 | 9,76 | -5,57% | - |
| 12.03.2026 | 10,34 | 10,34 | 10,27 | 10,33 | 0,29% | - |
| 11.03.2026 | 10,22 | 10,36 | 10,16 | 10,30 | 0,49% | - |